Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.17 | 26.20 | 25.80 | 26.03 | 2,587,747 | -0.24(-0.91%) |
May 28, 2015 | 26.50 | 26.54 | 26.16 | 26.27 | 1,451,453 | -0.30(-1.12%) |
May 27, 2015 | 26.54 | 26.72 | 26.52 | 26.57 | 918,030 | +0.03(+0.13%) |
May 26, 2015 | 26.76 | 26.80 | 26.41 | 26.53 | 1,003,466 | -0.29(-1.08%) |
May 22, 2015 | 27.05 | 26.82 | 26.82 | 26.82 | 747,977 | +0.04(+0.16%) |
May 21, 2015 | 26.60 | 26.88 | 26.54 | 26.78 | 907,728 | +0.18(+0.67%) |
May 20, 2015 | 26.75 | 26.78 | 26.52 | 26.60 | 1,008,631 | -0.04(-0.16%) |
May 19, 2015 | 26.97 | 27.04 | 26.51 | 26.64 | 1,440,856 | -0.34(-1.26%) |
May 18, 2015 | 26.92 | 27.03 | 26.76 | 26.98 | 786,000 | +0.09(+0.32%) |
May 15, 2015 | 26.68 | 26.94 | 26.56 | 26.90 | 1,242,375 | +0.27(+1.02%) |
May 14, 2015 | 26.63 | 26.68 | 26.52 | 26.63 | 1,506,764 | +0.21(+0.80%) |
May 13, 2015 | 26.46 | 26.56 | 26.38 | 26.41 | 1,424,433 | -0.03(-0.10%) |
May 12, 2015 | 26.64 | 26.64 | 26.33 | 26.44 | 1,311,448 | -0.22(-0.83%) |
May 11, 2015 | 26.62 | 26.84 | 26.62 | 26.66 | 1,405,704 | +0.10(+0.38%) |
May 08, 2015 | 26.50 | 26.61 | 26.33 | 26.56 | 1,680,855 | +0.28(+1.06%) |
May 07, 2015 | 26.27 | 26.35 | 26.09 | 26.28 | 1,571,934 | +0.00(+0.00%) |
May 06, 2015 | 26.24 | 26.30 | 25.93 | 26.28 | 3,419,458 | +0.26(+1.01%) |
May 05, 2015 | 26.45 | 26.54 | 26.02 | 26.02 | 2,339,559 | -0.52(-1.98%) |
May 04, 2015 | 26.41 | 26.66 | 26.32 | 26.54 | 1,661,938 | +0.21(+0.80%) |
May 01, 2015 | 26.12 | 26.35 | 25.80 | 26.33 | 1,911,307 | +0.36(+1.37%) |
Apr 30, 2015 | 25.83 | 26.19 | 25.81 | 25.97 | 3,873,622 | +0.05(+0.20%) |
Apr 29, 2015 | 25.82 | 26.08 | 25.76 | 25.92 | 3,956,177 | -0.23(-0.87%) |
Apr 28, 2015 | 26.09 | 26.37 | 25.53 | 26.15 | 4,151,726 | -1.02(-3.77%) |
Apr 27, 2015 | 27.05 | 27.35 | 26.80 | 27.18 | 2,098,063 | +0.14(+0.50%) |
Apr 24, 2015 | 27.18 | 27.26 | 26.89 | 27.04 | 1,311,579 | -0.04(-0.16%) |
Apr 23, 2015 | 27.37 | 27.37 | 26.97 | 27.08 | 1,090,137 | -0.27(-0.99%) |
Apr 22, 2015 | 27.19 | 27.55 | 26.80 | 27.35 | 1,134,014 | +0.22(+0.81%) |
Apr 21, 2015 | 27.25 | 27.35 | 27.05 | 27.13 | 1,054,077 | +0.04(+0.16%) |
Apr 20, 2015 | 26.89 | 27.14 | 26.89 | 27.09 | 1,432,966 | +0.39(+1.46%) |
Apr 17, 2015 | 26.65 | 26.79 | 26.49 | 26.70 | 1,787,233 | -0.22(-0.82%) |
Apr 16, 2015 | 27.14 | 27.18 | 26.90 | 26.92 | 1,491,019 | -0.19(-0.69%) |
Apr 15, 2015 | 26.98 | 27.18 | 26.91 | 27.11 | 1,835,511 | +0.25(+0.95%) |
Apr 14, 2015 | 27.14 | 27.22 | 26.78 | 26.85 | 1,255,254 | -0.27(-1.00%) |
Apr 13, 2015 | 27.07 | 27.33 | 27.07 | 27.13 | 1,264,203 | +0.08(+0.28%) |
Apr 10, 2015 | 27.40 | 27.55 | 27.04 | 27.05 | 1,906,649 | -0.25(-0.93%) |
Apr 09, 2015 | 27.04 | 27.34 | 26.98 | 27.30 | 1,387,796 | +0.21(+0.78%) |
Apr 08, 2015 | 27.09 | 27.11 | 26.82 | 27.09 | 1,197,901 | +0.14(+0.53%) |
Apr 07, 2015 | 27.18 | 27.32 | 26.92 | 26.95 | 1,301,635 | -0.11(-0.41%) |
Apr 06, 2015 | 26.81 | 27.21 | 26.76 | 27.06 | 1,589,115 | +0.17(+0.63%) |
Apr 02, 2015 | 26.54 | 26.89 | 26.89 | 26.89 | 2,219,573 | +0.32(+1.21%) |
Apr 01, 2015 | 27.02 | 27.02 | 26.41 | 26.57 | 2,307,237 | -0.47(-1.75%) |
Mar 31, 2015 | 26.79 | 27.08 | 26.73 | 27.04 | 1,467,294 | +0.07(+0.25%) |
Mar 30, 2015 | 26.85 | 27.18 | 26.80 | 26.97 | 2,114,594 | +0.25(+0.95%) |
Mar 27, 2015 | 26.52 | 26.75 | 26.21 | 26.72 | 1,911,539 | +0.16(+0.61%) |
Mar 26, 2015 | 26.89 | 26.96 | 26.52 | 26.56 | 2,557,654 | -0.48(-1.78%) |
Mar 25, 2015 | 27.73 | 27.73 | 26.98 | 27.04 | 1,650,276 | -0.59(-2.14%) |
Mar 24, 2015 | 27.26 | 27.63 | 27.09 | 27.63 | 2,274,308 | +0.48(+1.78%) |
Mar 23, 2015 | 27.29 | 27.51 | 27.14 | 27.15 | 1,618,395 | -0.10(-0.37%) |
Mar 20, 2015 | 27.35 | 27.44 | 27.19 | 27.25 | 1,375,364 | +0.00(+0.00%) |
Mar 19, 2015 | 27.51 | 27.52 | 27.10 | 27.25 | 1,631,190 | -0.32(-1.17%) |
Mar 18, 2015 | 27.35 | 27.63 | 27.04 | 27.57 | 2,920,615 | +0.70(+2.62%) |
Mar 17, 2015 | 26.45 | 26.94 | 26.45 | 26.87 | 1,685,871 | +0.33(+1.24%) |
Mar 16, 2015 | 26.62 | 26.65 | 26.45 | 26.54 | 2,923,322 | +0.04(+0.16%) |
Mar 13, 2015 | 26.63 | 26.72 | 26.25 | 26.50 | 1,303,440 | -0.26(-0.98%) |
Mar 12, 2015 | 26.57 | 26.87 | 26.55 | 26.76 | 1,040,779 | +0.34(+1.28%) |
Mar 11, 2015 | 26.56 | 26.62 | 26.37 | 26.42 | 1,635,329 | -0.03(-0.13%) |
Mar 10, 2015 | 26.52 | 26.62 | 26.26 | 26.46 | 1,880,603 | -0.19(-0.70%) |
Mar 09, 2015 | 26.76 | 26.86 | 26.63 | 26.64 | 1,098,229 | -0.06(-0.22%) |
Mar 06, 2015 | 26.49 | 26.82 | 26.44 | 26.70 | 1,513,420 | +0.02(+0.06%) |
Mar 05, 2015 | 26.34 | 26.72 | 26.24 | 26.68 | 2,820,190 | -0.18(-0.66%) |
Mar 04, 2015 | 27.29 | 27.39 | 26.78 | 26.86 | 1,389,660 | -0.52(-1.92%) |
Mar 03, 2015 | 27.29 | 27.52 | 27.18 | 27.39 | 1,446,620 | +0.10(+0.37%) |